iShares iBonds Dec 2030 Term Muni Bond ETF (IBMS)
BATS: IBMS · Real-Time Price · USD
25.33
+0.06 (0.24%)
Mar 28, 2025, 4:00 PM EST - Market closed
IBMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.33 | 25.35 | 25.33 | 25.33 | 25.33 | 0.24% | 32,456 |
| Mar 27, 2025 | 25.34 | 25.35 | 25.26 | 25.27 | 25.27 | -0.24% | 12,635 |
| Mar 26, 2025 | 25.36 | 25.38 | 25.33 | 25.33 | 25.33 | -0.24% | 41,308 |
| Mar 25, 2025 | 25.41 | 25.42 | 25.39 | 25.39 | 25.39 | -0.12% | 17,444 |
| Mar 24, 2025 | 25.41 | 25.45 | 25.41 | 25.42 | 25.42 | -0.12% | 18,746 |
| Mar 21, 2025 | 25.47 | 25.50 | 25.44 | 25.45 | 25.45 | -0.10% | 54,153 |
| Mar 20, 2025 | 25.49 | 25.49 | 25.46 | 25.48 | 25.48 | 0.06% | 21,823 |
| Mar 19, 2025 | 25.47 | 25.47 | 25.42 | 25.46 | 25.46 | -0.04% | 12,233 |
| Mar 18, 2025 | 25.48 | 25.48 | 25.46 | 25.47 | 25.47 | -0.04% | 24,800 |
| Mar 17, 2025 | 25.49 | 25.49 | 25.46 | 25.48 | 25.48 | 0.08% | 26,251 |
| Mar 14, 2025 | 25.45 | 25.48 | 25.45 | 25.46 | 25.46 | -0.06% | 12,381 |
| Mar 13, 2025 | 25.46 | 25.48 | 25.40 | 25.48 | 25.48 | -0.04% | 11,359 |
| Mar 12, 2025 | 25.55 | 25.55 | 25.47 | 25.49 | 25.49 | -0.41% | 13,156 |
| Mar 11, 2025 | 25.61 | 25.62 | 25.57 | 25.59 | 25.59 | -0.16% | 33,255 |
| Mar 10, 2025 | 25.63 | 25.65 | 25.61 | 25.63 | 25.63 | 0.12% | 29,305 |
| Mar 7, 2025 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | 0.04% | 24,851 |
| Mar 6, 2025 | 25.64 | 25.65 | 25.59 | 25.59 | 25.59 | -0.23% | 19,452 |
| Mar 5, 2025 | 25.75 | 25.75 | 25.62 | 25.65 | 25.65 | -0.04% | 53,827 |
| Mar 4, 2025 | 25.70 | 25.72 | 25.63 | 25.66 | 25.66 | -0.19% | 27,807 |
| Mar 3, 2025 | 25.68 | 25.72 | 25.68 | 25.71 | 25.71 | -0.37% | 9,911 |
| Feb 28, 2025 | 25.76 | 25.81 | 25.75 | 25.81 | 25.75 | 0.21% | 22,615 |
| Feb 27, 2025 | 25.71 | 25.76 | 25.71 | 25.75 | 25.69 | -0.12% | 18,856 |
| Feb 26, 2025 | 25.73 | 25.81 | 25.73 | 25.78 | 25.72 | 0.16% | 46,221 |
| Feb 25, 2025 | 25.70 | 25.74 | 25.70 | 25.74 | 25.68 | 0.27% | 10,348 |
| Feb 24, 2025 | 25.65 | 25.67 | 25.65 | 25.67 | 25.61 | 0.10% | 18,476 |
| Feb 21, 2025 | 25.58 | 25.65 | 25.58 | 25.65 | 25.59 | 0.21% | 11,770 |
| Feb 20, 2025 | 25.58 | 25.59 | 25.57 | 25.59 | 25.53 | 0.12% | 23,670 |
| Feb 19, 2025 | 25.50 | 25.56 | 25.50 | 25.56 | 25.50 | 0.08% | 8,204 |
| Feb 18, 2025 | 25.68 | 25.68 | 25.54 | 25.54 | 25.48 | 0.10% | 11,794 |
| Feb 14, 2025 | 25.57 | 25.61 | 25.52 | 25.52 | 25.46 | -0.02% | 33,362 |
| Feb 13, 2025 | 25.50 | 25.53 | 25.50 | 25.52 | 25.46 | 0.20% | 6,909 |
| Feb 12, 2025 | 25.47 | 25.47 | 25.45 | 25.47 | 25.41 | -0.35% | 8,977 |
| Feb 11, 2025 | 25.55 | 25.60 | 25.55 | 25.56 | 25.50 | -0.20% | 6,120 |
| Feb 10, 2025 | 25.60 | 25.61 | 25.56 | 25.61 | 25.55 | 0.08% | 3,713 |
| Feb 7, 2025 | 25.57 | 25.60 | 25.57 | 25.59 | 25.53 | -0.08% | 7,826 |
| Feb 6, 2025 | 25.58 | 25.63 | 25.58 | 25.61 | 25.55 | - | 17,869 |
| Feb 5, 2025 | 25.60 | 25.66 | 25.60 | 25.61 | 25.55 | 0.31% | 42,952 |
| Feb 4, 2025 | 25.50 | 25.62 | 25.50 | 25.53 | 25.47 | -0.04% | 7,909 |
| Feb 3, 2025 | 25.53 | 25.62 | 25.51 | 25.54 | 25.48 | - | 6,217 |
| Jan 31, 2025 | 25.56 | 25.64 | 25.52 | 25.54 | 25.43 | -0.12% | 22,274 |
| Jan 30, 2025 | 25.51 | 25.61 | 25.51 | 25.57 | 25.46 | 0.27% | 15,542 |
| Jan 29, 2025 | 25.52 | 25.58 | 25.49 | 25.50 | 25.39 | -0.20% | 18,542 |
| Jan 28, 2025 | 25.59 | 25.59 | 25.49 | 25.55 | 25.44 | - | 38,000 |
| Jan 27, 2025 | 25.46 | 25.60 | 25.46 | 25.55 | 25.44 | 0.52% | 12,015 |
| Jan 24, 2025 | 25.37 | 25.47 | 25.37 | 25.42 | 25.31 | 0.01% | 38,815 |
| Jan 23, 2025 | 25.41 | 25.42 | 25.38 | 25.42 | 25.31 | -0.16% | 7,257 |
| Jan 22, 2025 | 25.42 | 25.49 | 25.39 | 25.46 | 25.35 | 0.22% | 23,435 |
| Jan 21, 2025 | 25.39 | 25.47 | 25.34 | 25.40 | 25.29 | 0.08% | 10,873 |
| Jan 17, 2025 | 25.35 | 25.38 | 25.35 | 25.38 | 25.27 | 0.18% | 4,902 |
| Jan 16, 2025 | 25.34 | 25.34 | 25.32 | 25.34 | 25.23 | 0.04% | 303 |